Zhejiang Jianfeng Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-04 | 9.275 | 9.275 | 9.192 | 9.242 | 8.733 | 2,460,960 |
| 2021-11-03 | 9.092 | 9.300 | 9.058 | 9.225 | 8.717 | 2,615,362 |
| 2021-11-02 | 9.442 | 9.475 | 9.050 | 9.058 | 8.559 | 5,300,382 |
| 2021-11-01 | 9.467 | 9.542 | 9.308 | 9.408 | 8.890 | 3,997,210 |
| 2021-10-29 | 9.333 | 9.542 | 9.308 | 9.500 | 8.977 | 3,045,141 |
| 2021-10-28 | 9.383 | 9.525 | 9.258 | 9.325 | 8.811 | 3,396,900 |
| 2021-10-27 | 9.683 | 9.683 | 9.400 | 9.450 | 8.930 | 3,442,677 |
| 2021-10-26 | 9.675 | 9.792 | 9.625 | 9.667 | 9.134 | 2,488,927 |
| 2021-10-25 | 9.917 | 9.917 | 9.617 | 9.642 | 9.111 | 4,268,406 |
| 2021-10-22 | 10.025 | 10.150 | 9.892 | 9.925 | 9.378 | 3,728,769 |
| 2021-10-21 | 10.050 | 10.125 | 10.000 | 10.025 | 9.473 | 2,219,487 |
| 2021-10-20 | 10.108 | 10.125 | 9.975 | 10.075 | 9.520 | 2,703,662 |
| 2021-10-19 | 10.175 | 10.217 | 10.058 | 10.083 | 9.528 | 3,009,600 |
| 2021-10-18 | 10.125 | 10.242 | 10.008 | 10.208 | 9.646 | 2,788,568 |
| 2021-10-15 | 10.308 | 10.308 | 10.083 | 10.108 | 9.552 | 3,497,442 |
| 2021-10-14 | 10.183 | 10.358 | 9.983 | 10.292 | 9.725 | 3,869,880 |
← NewerPage 21 of 21 · 1,216 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-12 | 0.1500 CNY |
| 2022-07-13 | 0.5000 CNY |
| 2021-07-13 | 0.4000 CNY |
| 2020-07-16 | 0.3000 CNY |
| 2019-07-18 | 0.3000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.